Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 1.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 80.00 | 2.25 | 0.00 | - | - | 3 |
| 202.10 | 0.00 | - | - | 1 | 85.00 | 5.93 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 9.25 | 0.00 | - | - | 1 |
| 108.05 | 0.00 | - | 5 | 5 | 100.00 | 2.00 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 105.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 2.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 115.00 | 4.10 | 0.00 | - | 1 | 1 |
| 199.80 | 0.00 | - | 1 | 11 | 120.00 | 3.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 125.00 | 4.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 3.45 | 0.00 | - | 1 | 0 |
| 82.43 | 0.00 | - | 1 | 1 | 135.00 | 4.00 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 1 | 2 | 140.00 | 3.90 | 0.00 | - | 2 | 0 |
| 33.56 | 0.00 | - | - | 4 | 145.00 | 5.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 150.00 | 6.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 155.00 | 13.05 | 0.00 | - | 3 | 0 |
| 170.00 | 0.00 | - | 5 | 0 | 160.00 | 6.20 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 5 | 0 | 165.00 | 16.07 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 1 | 2 | 170.00 | 9.47 | 0.00 | - | 10 | 4 |
| 139.25 | 0.00 | - | 5 | 14 | 175.00 | 10.61 | 0.00 | - | 1 | 1 |
| 135.50 | 0.00 | - | 5 | 6 | 180.00 | 13.00 | 0.00 | - | 6 | 5 |
| 152.95 | 0.00 | - | 1 | 0 | 185.00 | 15.95 | 0.00 | - | 2 | 1 |
| 63.70 | 0.00 | - | 7 | 3 | 190.00 | 13.10 | 0.00 | - | 2 | 0 |
| 44.21 | 0.00 | - | 1 | 6 | 195.00 | - | - | - | - | - |
| 110.78 | 0.00 | - | 1 | 14 | 200.00 | 14.00 | 0.00 | - | 1 | 0 |
| 123.82 | 0.00 | - | 2 | 20 | 210.00 | 16.27 | 0.00 | - | 3 | 1 |
| 120.00 | 0.00 | - | 6 | 15 | 220.00 | 17.20 | 0.00 | - | 1 | 0 |
| 138.30 | 0.00 | - | 3 | 0 | 230.00 | 21.50 | 0.00 | - | - | 0 |
| 84.30 | 0.00 | - | 1 | 0 | 240.00 | 29.10 | 0.00 | - | 10 | 0 |
| 78.80 | 0.00 | - | 1 | 0 | 250.00 | 26.03 | 0.00 | - | 5 | 0 |
| 70.75 | 0.00 | - | 3 | 2 | 260.00 | - | - | - | - | - |
| 81.50 | 0.00 | - | 1 | 0 | 270.00 | 40.80 | 0.00 | - | 1 | 0 |
| 73.50 | 0.00 | - | 1 | 0 | 280.00 | 45.95 | 0.00 | - | 1 | 0 |
| 64.30 | 0.00 | - | 1 | 0 | 290.00 | 42.00 | 0.00 | - | 20 | 0 |
| 70.00 | 0.00 | - | 2 | 0 | 300.00 | 47.48 | 0.00 | - | 1 | 5 |
| 50.10 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 43.25 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 63.70 | 0.00 | - | 16 | 8 | 340.00 | - | - | - | - | - |
| 57.70 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 40.95 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 35.35 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 30.80 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 28.10 | 0.00 | - | 5 | 0 | 400.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 1 | 420.00 | - | - | - | - | - |
| 21.45 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 23.99 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 28.76 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 100 | 0 | 460.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 3 | 0 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.